KissMeData/095270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194400,402862300,6200,6200,6200,6200,3203
20230809,194300,402862300,6200,6200,6200,6200,0
20230809,194200,402862300,6200,6200,6200,6200,0
20230809,194100,402862300,6200,6200,6200,6200,0
20230809,194000,402862300,6200,6200,6200,6200,0
20230809,193900,402862300,6200,6200,6200,6200,0
20230809,193800,402862300,6200,6200,6200,6200,0
20230809,193700,402862300,6200,6200,6200,6200,0
20230809,193600,402862300,6200,6200,6200,6200,0
20230809,193500,402862300,6200,6200,6200,6200,0
20230809,193400,402862300,6200,6200,6200,6200,0
20230809,193300,402862300,6200,6200,6200,6200,0
20230809,193200,402862300,6200,6200,6200,6200,0
20230809,193100,402862300,6200,6200,6200,6200,0
20230809,193000,402862300,6200,6200,6200,6200,0
20230809,192900,402862300,6200,6200,6200,6200,0
20230809,192800,402862300,6200,6200,6200,6200,0
20230809,192700,402862300,6200,6200,6200,6200,0
20230809,192600,402862300,6200,6200,6200,6200,0
20230809,192500,402862300,6200,6200,6200,6200,0
20230809,192400,402862300,6200,6200,6200,6200,0
20230809,192300,402862300,6200,6200,6200,6200,0
20230809,192200,402862300,6200,6200,6200,6200,0
20230809,192100,402862300,6200,6200,6200,6200,0
20230809,192000,402862300,6200,6200,6200,6200,0
20230809,191900,402862300,6200,6200,6200,6200,0
20230809,191800,402862300,6200,6200,6200,6200,0
20230809,191700,402862300,6200,6200,6200,6200,0
20230809,191600,402862300,6200,6200,6200,6200,0
20230809,191500,402862300,6200,6200,6200,6200,0
20230809,191400,402862300,6200,6200,6200,6200,3203
20230809,191300,402862300,6200,6200,6200,6200,0
20230809,191200,402862300,6200,6200,6200,6200,0
20230809,191100,402862300,6200,6200,6200,6200,0
20230809,191000,402862300,6200,6200,6200,6200,0
20230809,190900,402862300,6200,6200,6200,6200,0
20230809,190800,402862300,6200,6200,6200,6200,0
20230809,190700,402862300,6200,6200,6200,6200,0
20230809,190600,402862300,6200,6200,6200,6200,0
20230809,190500,402862300,6200,6200,6200,6200,0
20230809,190400,402862300,6200,6200,6200,6200,0
20230809,190300,402862300,6200,6200,6200,6200,0
20230809,190200,402862300,6200,6200,6200,6200,0
20230809,190100,402862300,6200,6200,6200,6200,0
20230809,190000,402862300,6200,6200,6200,6200,0
20230809,185900,402862300,6200,6200,6200,6200,0
20230809,185800,402862300,6200,6200,6200,6200,0
20230809,185700,402862300,6200,6200,6200,6200,0
20230809,185600,402862300,6200,6200,6200,6200,0
20230809,185500,402862300,6200,6200,6200,6200,0
20230809,185400,402862300,6200,6200,6200,6200,0
20230809,185300,402862300,6200,6200,6200,6200,0
20230809,185200,402862300,6200,6200,6200,6200,0
20230809,185100,402862300,6200,6200,6200,6200,0
20230809,185000,402862300,6200,6200,6200,6200,0
20230809,184900,402862300,6200,6200,6200,6200,0
20230809,184800,402862300,6200,6200,6200,6200,0
20230809,184700,402862300,6200,6200,6200,6200,0
20230809,184600,402862300,6200,6200,6200,6200,0
20230809,184500,402862300,6200,6200,6200,6200,0
20230809,184400,402862300,6200,6200,6200,6200,3203
20230809,184300,402862300,6200,6200,6200,6200,0
20230809,184200,402862300,6200,6200,6200,6200,0
20230809,184100,402862300,6200,6200,6200,6200,0
20230809,184000,402862300,6200,6200,6200,6200,0
20230809,183900,402862300,6200,6200,6200,6200,0
20230809,183800,402862300,6200,6200,6200,6200,0
20230809,183700,402862300,6200,6200,6200,6200,0
20230809,183600,402862300,6200,6200,6200,6200,0
20230809,183500,402862300,6200,6200,6200,6200,0
20230809,183400,402862300,6200,6200,6200,6200,0
20230809,183300,402862300,6200,6200,6200,6200,0
20230809,183200,402862300,6200,6200,6200,6200,0
20230809,183100,402862300,6200,6200,6200,6200,0
20230809,183000,402862300,6200,6200,6200,6200,0
20230809,182900,402862300,6200,6200,6200,6200,0
20230809,182800,402862300,6200,6200,6200,6200,0
20230809,182700,402862300,6200,6200,6200,6200,0
20230809,182600,402862300,6200,6200,6200,6200,0
20230809,182500,402862300,6200,6200,6200,6200,0
20230809,182400,402862300,6200,6200,6200,6200,0
20230809,182300,402862300,6200,6200,6200,6200,0
20230809,182200,402862300,6200,6200,6200,6200,0
20230809,182100,402862300,6200,6200,6200,6200,0
20230809,182000,402862300,6200,6200,6200,6200,0
20230809,181900,402862300,6200,6200,6200,6200,0
20230809,181800,402862300,6200,6200,6200,6200,0
20230809,181700,402862300,6200,6200,6200,6200,0
20230809,181600,402862300,6200,6200,6200,6200,0
20230809,181500,402862300,6200,6200,6200,6200,0
20230809,181400,402862300,6200,6200,6200,6200,3203
20230809,181300,402862300,6200,6200,6200,6200,0
20230809,181200,402862300,6200,6200,6200,6200,0
20230809,181100,402862300,6200,6200,6200,6200,0
20230809,181000,402862300,6200,6200,6200,6200,0
20230809,180900,402862300,6200,6200,6200,6200,0
20230809,180800,402862300,6200,6200,6200,6200,0
20230809,180700,402862300,6200,6200,6200,6200,0
20230809,180600,402862300,6200,6200,6200,6200,0
20230809,180500,402862300,6200,6200,6200,6200,0
20230809,180400,402862300,6200,6200,6200,6200,0
20230809,180300,402862300,6200,6200,6200,6200,0
20230809,180200,402862300,6200,6200,6200,6200,0
20230809,180100,402862300,6200,6200,6200,6200,0
20230809,180000,402862300,6200,6200,6200,6200,0
20230809,175900,402862300,6200,6200,6200,6200,0
20230809,175800,402862300,6200,6200,6200,6200,0
20230809,175700,402862300,6200,6200,6200,6200,0
20230809,175600,402862300,6200,6200,6200,6200,0
20230809,175500,402862300,6200,6200,6200,6200,0
20230809,175400,402862300,6200,6200,6200,6200,0
20230809,175300,402862300,6200,6200,6200,6200,0
20230809,175200,402862300,6200,6200,6200,6200,0
20230809,175100,402862300,6200,6200,6200,6200,0
20230809,175000,402862300,6200,6200,6200,6200,0
20230809,174900,402862300,6200,6200,6200,6200,0
20230809,174800,402862300,6200,6200,6200,6200,0
20230809,174700,402862300,6200,6200,6200,6200,0
20230809,174600,402862300,6200,6200,6200,6200,0
20230809,174500,402862300,6200,6200,6200,6200,0
20230809,174400,402862300,6200,6200,6200,6200,3203
20230809,174300,402862300,6200,6200,6200,6200,0
20230809,174200,402862300,6200,6200,6200,6200,0
20230809,174100,402862300,6200,6200,6200,6200,0
20230809,174000,402862300,6200,6200,6200,6200,0
20230809,173900,402862300,6200,6200,6200,6200,0
20230809,173800,402862300,6200,6200,6200,6200,0
20230809,173700,402862300,6200,6200,6200,6200,0
20230809,173600,402862300,6200,6200,6200,6200,0
20230809,173500,402862300,6200,6200,6200,6200,0
20230809,173400,402862300,6200,6200,6200,6200,0
20230809,173300,402862300,6200,6200,6200,6200,0
20230809,173200,402862300,6200,6200,6200,6200,0
20230809,173100,402862300,6200,6200,6200,6200,0
20230809,173000,402862300,6200,6200,6200,6200,0
20230809,172900,402862300,6200,6200,6200,6200,0
20230809,172800,402862300,6200,6200,6200,6200,0
20230809,172700,402862300,6200,6200,6200,6200,0
20230809,172600,402862300,6200,6200,6200,6200,0
20230809,172500,402862300,6200,6200,6200,6200,0
20230809,172400,402862300,6200,6200,6200,6200,0
20230809,172300,402862300,6200,6200,6200,6200,0
20230809,172200,402862300,6200,6200,6200,6200,0
20230809,172100,402862300,6200,6200,6200,6200,0
20230809,172000,402862300,6200,6200,6200,6200,0
20230809,171900,402862300,6200,6200,6200,6200,0
20230809,171800,402862300,6200,6200,6200,6200,0
20230809,171700,402862300,6200,6200,6200,6200,0
20230809,171600,402862300,6200,6200,6200,6200,0
20230809,171500,402862300,6200,6200,6200,6200,0
20230809,171400,402862300,6200,6200,6200,6200,3203
20230809,171300,402862300,6200,6200,6200,6200,0
20230809,171200,402862300,6200,6200,6200,6200,0
20230809,171100,402862300,6200,6200,6200,6200,0
20230809,171000,402862300,6200,6200,6200,6200,0
20230809,170900,402862300,6200,6200,6200,6200,0
20230809,170800,402862300,6200,6200,6200,6200,0
20230809,170700,402862300,6200,6200,6200,6200,0
20230809,170600,402862300,6200,6200,6200,6200,0
20230809,170500,402862300,6200,6200,6200,6200,0
20230809,170400,402862300,6200,6200,6200,6200,0
20230809,170300,402862300,6200,6200,6200,6200,0
20230809,170200,402862300,6200,6200,6200,6200,0
20230809,170100,402862300,6200,6200,6200,6200,0
20230809,170000,402862300,6200,6200,6200,6200,0
20230809,165900,402862300,6200,6200,6200,6200,0
20230809,165800,402862300,6200,6200,6200,6200,0
20230809,165700,402862300,6200,6200,6200,6200,0
20230809,165600,402862300,6200,6200,6200,6200,0
20230809,165500,402862300,6200,6200,6200,6200,0
20230809,165400,402862300,6200,6200,6200,6200,0
20230809,165300,402862300,6200,6200,6200,6200,0
20230809,165200,402862300,6200,6200,6200,6200,0
20230809,165100,402862300,6200,6200,6200,6200,0
20230809,165000,402862300,6200,6200,6200,6200,0
20230809,164900,402862300,6200,6200,6200,6200,0
20230809,164800,402862300,6200,6200,6200,6200,0
20230809,164700,402862300,6200,6200,6200,6200,0
20230809,164600,402862300,6200,6200,6200,6200,0
20230809,164500,402862300,6200,6200,6200,6200,0
20230809,164400,402862300,6200,6200,6200,6200,3203
20230809,164300,402862300,6200,6200,6200,6200,0
20230809,164200,402862300,6200,6200,6200,6200,0
20230809,164100,402862300,6200,6200,6200,6200,0
20230809,164000,402862300,6200,6200,6200,6200,0
20230809,163900,402862300,6200,6200,6200,6200,0
20230809,163800,402862300,6200,6200,6200,6200,0
20230809,163700,402862300,6200,6200,6200,6200,0
20230809,163600,402862300,6200,6200,6200,6200,0
20230809,163500,402862300,6200,6200,6200,6200,0
20230809,163400,402862300,6200,6200,6200,6200,0
20230809,163300,402862300,6200,6200,6200,6200,0
20230809,163200,402862300,6200,6200,6200,6200,0
20230809,163100,402862300,6200,6200,6200,6200,0
20230809,163000,402862300,6200,6200,6200,6200,0
20230809,162900,402862300,6200,6200,6200,6200,0
20230809,162800,402862300,6200,6200,6200,6200,0
20230809,162700,402862300,6200,6200,6200,6200,0
20230809,162600,402862300,6200,6200,6200,6200,0
20230809,162500,402862300,6200,6200,6200,6200,0
20230809,162400,402862300,6200,6200,6200,6200,0
20230809,162300,402862300,6200,6200,6200,6200,0
20230809,162200,402862300,6200,6200,6200,6200,0
20230809,162100,402862300,6200,6200,6200,6200,0
20230809,162000,402862300,6200,6200,6200,6200,0
20230809,161900,402862300,6200,6200,6200,6200,0
20230809,161800,402862300,6200,6200,6200,6200,0
20230809,161700,402862300,6200,6200,6200,6200,0
20230809,161600,402862300,6200,6200,6200,6200,0
20230809,161500,402862300,6200,6200,6200,6200,0
20230809,161400,402862300,6200,6200,6200,6200,3203
20230809,161300,402862300,6200,6200,6200,6200,0
20230809,161200,402862300,6200,6200,6200,6200,0
20230809,161100,402862300,6200,6200,6200,6200,0
20230809,161000,402862300,6200,6200,6200,6200,0
20230809,160900,402862300,6200,6200,6200,6200,0
20230809,160800,402862300,6200,6200,6200,6200,0
20230809,160700,402862300,6200,6200,6200,6200,0
20230809,160600,402862300,6200,6200,6200,6200,0
20230809,160500,402862300,6200,6200,6200,6200,0
20230809,160400,402862300,6200,6200,6200,6200,0
20230809,160300,402862300,6200,6200,6200,6200,0
20230809,160200,402862300,6200,6200,6200,6200,0
20230809,160100,402862300,6200,6200,6200,6200,0
20230809,160000,402862300,6200,6200,6200,6200,0
20230809,155900,402862300,6200,6200,6200,6200,0
20230809,155800,402862300,6200,6200,6200,6200,0
20230809,155700,402862300,6200,6200,6200,6200,0
20230809,155600,402862300,6200,6200,6200,6200,0
20230809,155500,402862300,6200,6200,6200,6200,0
20230809,155400,402862300,6200,6200,6200,6200,0
20230809,155300,402862300,6200,6200,6200,6200,0
20230809,155200,402862300,6200,6200,6200,6200,0
20230809,155100,402862300,6200,6200,6200,6200,0
20230809,155000,402862300,6200,6200,6200,6200,0
20230809,154900,402862300,6200,6200,6200,6200,0
20230809,154800,402862300,6200,6200,6200,6200,0
20230809,154700,402862300,6200,6200,6200,6200,0
20230809,154600,402862300,6200,6200,6200,6200,0
20230809,154500,402862300,6200,6200,6200,6200,0
20230809,154400,402862300,6200,6200,6200,6200,3203
20230809,154300,402862300,6200,6200,6200,6200,0
20230809,154200,402862300,6200,6200,6200,6200,0
20230809,154100,402862300,6200,6200,6200,6200,0
20230809,154000,402862300,6200,6200,6200,6200,0
20230809,153900,402862300,6200,6200,6200,6200,0
20230809,153800,402862300,6200,6200,6200,6200,0
20230809,153700,402862300,6200,6200,6200,6200,0
20230809,153600,402862300,6200,6200,6200,6200,0
20230809,153500,402862300,6200,6200,6200,6200,0
20230809,153400,402862300,6200,6200,6200,6200,0
20230809,153300,402862300,6200,6200,6200,6200,0
20230809,153200,402862300,6200,6200,6200,6200,0
20230809,153100,402862300,6200,6200,6200,6200,0
20230809,153000,402862300,6200,6200,6200,6200,3203
20230809,152900,383003700,6200,6200,6200,6200,0
20230809,152800,383003700,6200,6200,6200,6200,0
20230809,152700,383003700,6200,6200,6200,6200,0
20230809,152600,383003700,6200,6200,6200,6200,0
20230809,152500,383003700,6200,6200,6200,6200,0
20230809,152400,383003700,6200,6200,6200,6200,0
20230809,152300,383003700,6200,6200,6200,6200,0
20230809,152200,383003700,6200,6200,6200,6200,0
20230809,152100,383003700,6200,6200,6200,6200,0
20230809,152000,383003700,6200,6200,6200,6200,0
20230809,151900,383003700,6200,6200,6200,6190,2253
20230809,151800,369035600,6200,6170,6200,6170,52
20230809,151700,368714470,6170,6170,6170,6170,5
20230809,151600,368683620,6190,6190,6190,6190,0
20230809,151500,368683620,6190,6190,6190,6190,0
20230809,151400,368683620,6190,6190,6190,6190,0
20230809,151300,368683620,6190,6190,6190,6190,0
20230809,151200,368683620,6190,6170,6190,6170,700
20230809,151100,364359680,6170,6180,6180,6170,120
20230809,151000,363618690,6190,6140,6190,6140,349
20230809,150900,361465710,6180,6180,6180,6180,98
20230809,150800,360860070,6190,6190,6190,6190,1
20230809,150700,360853880,6070,6190,6190,6070,8345
20230809,150600,309895130,6210,6210,6210,6210,0
20230809,150500,309895130,6210,6210,6210,6210,0
20230809,150400,309895130,6210,6210,6210,6210,86
20230809,150300,309361070,6210,6210,6210,6210,1
20230809,150200,309354860,6220,6220,6220,6220,1
20230809,150100,309348640,6220,6220,6220,6220,0
20230809,150000,309348640,6220,6220,6220,6210,222
20230809,145900,307968040,6260,6230,6260,6230,529
20230809,145800,304662010,6230,6230,6230,6230,8
20230809,145700,304612170,6210,6210,6210,6210,237
20230809,145600,303140400,6210,6190,6210,6190,2681
20230809,145500,286521500,6180,6160,6180,6160,1787
20230809,145400,275492640,6160,6160,6160,6160,0
20230809,145300,275492640,6160,6160,6160,6160,0
20230809,145200,275492640,6160,6160,6160,6160,0
20230809,145100,275492640,6160,6160,6160,6160,1
20230809,145000,275486480,6160,6150,6160,6150,916
20230809,144900,269848980,6150,6150,6150,6150,1
20230809,144800,269842830,6140,6130,6140,6130,300
20230809,144700,268000840,6130,6130,6130,6130,0
20230809,144600,268000840,6130,6130,6130,6130,51
20230809,144500,267688210,6120,6130,6130,6120,76
20230809,144400,267222420,6140,6140,6140,6140,5
20230809,144300,267191720,6140,6140,6140,6140,0
20230809,144200,267191720,6140,6140,6140,6140,0
20230809,144100,267191720,6140,6140,6140,6140,0
20230809,144000,267191720,6140,6140,6140,6140,0
20230809,143900,267191720,6140,6140,6140,6140,1
20230809,143800,267185580,6130,6130,6130,6130,0
20230809,143700,267185580,6130,6130,6130,6130,0
20230809,143600,267185580,6130,6130,6130,6130,0
20230809,143500,267185580,6130,6130,6130,6130,0
20230809,143400,267185580,6130,6130,6130,6130,0
20230809,143300,267185580,6130,6130,6130,6130,0
20230809,143200,267185580,6130,6130,6130,6130,0
20230809,143100,267185580,6130,6130,6130,6130,30
20230809,143000,267001680,6130,6130,6130,6130,120
20230809,142900,266266080,6150,6140,6150,6140,2
20230809,142800,266253790,6140,6140,6140,6140,4
20230809,142700,266229230,6150,6100,6150,6100,1146
20230809,142600,259213300,6100,6050,6100,6050,4185
20230809,142500,233765520,6050,6050,6050,6050,0
20230809,142400,233765520,6050,6050,6050,6050,0
20230809,142300,233765520,6050,6050,6050,6050,0
20230809,142200,233765520,6050,6050,6050,6050,0
20230809,142100,233765520,6050,6050,6050,6050,0
20230809,142000,233765520,6050,6050,6050,6050,0
20230809,141900,233765520,6050,6050,6050,6050,0
20230809,141800,233765520,6050,6050,6050,6050,0
20230809,141700,233765520,6050,6050,6050,6050,0
20230809,141600,233765520,6050,6050,6050,6050,0
20230809,141500,233765520,6050,6050,6050,6050,0
20230809,141400,233765520,6050,6050,6050,6050,0
20230809,141300,233765520,6050,6050,6050,6050,0
20230809,141200,233765520,6050,6050,6050,6050,0
20230809,141100,233765520,6050,6050,6050,6050,0
20230809,141000,233765520,6050,6050,6050,6050,0
20230809,140900,233765520,6050,6050,6050,6050,1
20230809,140800,233759470,6050,6050,6050,6050,0
20230809,140700,233759470,6050,6050,6050,6050,0
20230809,140600,233759470,6050,6050,6050,6050,10
20230809,140500,233698970,6050,6050,6050,6050,0
20230809,140400,233698970,6050,6050,6050,6050,0
20230809,140300,233698970,6050,6050,6050,6050,0
20230809,140200,233698970,6050,6050,6050,6050,0
20230809,140100,233698970,6050,6050,6050,6050,0
20230809,140000,233698970,6050,6050,6050,6050,0
20230809,135900,233698970,6050,6050,6050,6050,0
20230809,135800,233698970,6050,6050,6050,6050,0
20230809,135700,233698970,6050,6050,6050,6050,0
20230809,135600,233698970,6050,6050,6050,6050,230
20230809,135500,232307470,6050,6050,6050,6050,136
20230809,135400,231484670,6020,6020,6020,6020,467
20230809,135300,228673330,6020,6020,6020,6020,500
20230809,135200,225663330,6030,6030,6030,6030,300
20230809,135100,223854330,6030,6030,6030,6030,0
20230809,135000,223854330,6030,6040,6040,6030,90
20230809,134900,223310880,6050,6050,6050,6050,0
20230809,134800,223310880,6050,6050,6050,6050,0
20230809,134700,223310880,6050,6050,6050,6050,0
20230809,134600,223310880,6050,6050,6050,6050,0
20230809,134500,223310880,6050,6050,6050,6050,0
20230809,134400,223310880,6050,6050,6050,6050,0
20230809,134300,223310880,6050,6050,6050,6050,0
20230809,134200,223310880,6050,6050,6050,6050,0
20230809,134100,223310880,6050,6050,6050,6050,0
20230809,134000,223310880,6050,6050,6050,6050,0
20230809,133900,223310880,6050,6050,6050,6050,0
20230809,133800,223310880,6050,6050,6050,6050,0
20230809,133700,223310880,6050,6050,6050,6050,0
20230809,133600,223310880,6050,6050,6050,6050,0
20230809,133500,223310880,6050,6050,6050,6050,0
20230809,133400,223310880,6050,6050,6050,6050,0
20230809,133300,223310880,6050,6050,6050,6050,0
20230809,133200,223310880,6050,6050,6050,6050,0
20230809,133100,223310880,6050,6050,6050,6050,0
20230809,133000,223310880,6050,6050,6050,6050,1
20230809,132900,223304830,6060,6060,6060,6060,0
20230809,132800,223304830,6060,6060,6060,6060,0
20230809,132700,223304830,6060,6060,6060,6060,0
20230809,132600,223304830,6060,6060,6060,6060,0
20230809,132500,223304830,6060,6060,6060,6060,0
20230809,132400,223304830,6060,6060,6060,6060,0
20230809,132300,223304830,6060,6060,6060,6060,0
20230809,132200,223304830,6060,6060,6060,6060,0
20230809,132100,223304830,6060,6060,6060,6060,0
20230809,132000,223304830,6060,6060,6060,6060,0
20230809,131900,223304830,6060,6060,6060,6060,0
20230809,131800,223304830,6060,6060,6060,6060,0
20230809,131700,223304830,6060,6060,6060,6060,0
20230809,131600,223304830,6060,6060,6060,6060,0
20230809,131500,223304830,6060,6060,6060,6060,0
20230809,131400,223304830,6060,6060,6060,6060,20
20230809,131300,223183630,6060,6060,6060,6060,0
20230809,131200,223183630,6060,6060,6060,6060,0
20230809,131100,223183630,6060,6060,6060,6060,0
20230809,131000,223183630,6060,6060,6060,6060,0
20230809,130900,223183630,6060,6060,6060,6060,0
20230809,130800,223183630,6060,6060,6060,6060,0
20230809,130700,223183630,6060,6060,6060,6060,0
20230809,130600,223183630,6060,6060,6060,6060,0
20230809,130500,223183630,6060,6060,6060,6060,0
20230809,130400,223183630,6060,6060,6060,6060,0
20230809,130300,223183630,6060,6060,6060,6060,0
20230809,130200,223183630,6060,6060,6060,6060,137
20230809,130100,222353410,6060,6060,6060,6060,0
20230809,130000,222353410,6060,6060,6060,6060,0
20230809,125900,222353410,6060,6060,6060,6060,0
20230809,125800,222353410,6060,6060,6060,6060,0
20230809,125700,222353410,6060,6060,6060,6060,0
20230809,125600,222353410,6060,6060,6060,6060,0
20230809,125500,222353410,6060,6060,6060,6060,0
20230809,125400,222353410,6060,6060,6060,6060,0
20230809,125300,222353410,6060,6060,6060,6060,5
20230809,125200,222323110,6040,6040,6040,6040,0
20230809,125100,222323110,6040,6040,6040,6040,0
20230809,125000,222323110,6040,6040,6040,6040,50
20230809,124900,222021110,6050,6050,6050,6050,4
20230809,124800,221996910,6070,6070,6070,6070,0
20230809,124700,221996910,6070,6070,6070,6070,0
20230809,124600,221996910,6070,6070,6070,6070,0
20230809,124500,221996910,6070,6070,6070,6070,0
20230809,124400,221996910,6070,6070,6070,6070,0
20230809,124300,221996910,6070,6070,6070,6070,0
20230809,124200,221996910,6070,6070,6070,6070,0
20230809,124100,221996910,6070,6070,6070,6070,0
20230809,124000,221996910,6070,6070,6070,6070,0
20230809,123900,221996910,6070,6070,6070,6070,0
20230809,123800,221996910,6070,6070,6070,6070,0
20230809,123700,221996910,6070,6070,6070,6070,0
20230809,123600,221996910,6070,6070,6070,6070,0
20230809,123500,221996910,6070,6070,6070,6070,1
20230809,123400,221990840,6050,6050,6050,6050,0
20230809,123300,221990840,6050,6050,6050,6050,0
20230809,123200,221990840,6050,6050,6050,6050,0
20230809,123100,221990840,6050,6050,6050,6050,0
20230809,123000,221990840,6050,6050,6050,6050,0
20230809,122900,221990840,6050,6050,6050,6050,0
20230809,122800,221990840,6050,6050,6050,6050,0
20230809,122700,221990840,6050,6050,6050,6050,0
20230809,122600,221990840,6050,6050,6050,6050,0
20230809,122500,221990840,6050,6050,6050,6050,50
20230809,122400,221688340,6050,6050,6050,6050,300
20230809,122300,219873340,6080,6080,6080,6080,0
20230809,122200,219873340,6080,6080,6080,6080,0
20230809,122100,219873340,6080,6080,6080,6080,0
20230809,122000,219873340,6080,6080,6080,6080,0
20230809,121900,219873340,6080,6080,6080,6080,0
20230809,121800,219873340,6080,6080,6080,6080,0
20230809,121700,219873340,6080,6080,6080,6080,0
20230809,121600,219873340,6080,6080,6080,6080,0
20230809,121500,219873340,6080,6080,6080,6080,0
20230809,121400,219873340,6080,6080,6080,6080,0
20230809,121300,219873340,6080,6080,6080,6080,0
20230809,121200,219873340,6080,6080,6080,6080,0
20230809,121100,219873340,6080,6080,6080,6080,0
20230809,121000,219873340,6080,6080,6080,6080,0
20230809,120900,219873340,6080,6080,6080,6080,0
20230809,120800,219873340,6080,6080,6080,6080,0
20230809,120700,219873340,6080,6080,6080,6080,0
20230809,120600,219873340,6080,6080,6080,6080,0
20230809,120500,219873340,6080,6080,6080,6080,0
20230809,120400,219873340,6080,6080,6080,6080,0
20230809,120300,219873340,6080,6080,6080,6080,0
20230809,120200,219873340,6080,6080,6080,6080,0
20230809,120100,219873340,6080,6080,6080,6080,0
20230809,120000,219873340,6080,6080,6080,6080,0
20230809,115900,219873340,6080,6080,6080,6080,0
20230809,115800,219873340,6080,6080,6080,6080,0
20230809,115700,219873340,6080,6080,6080,6080,0
20230809,115600,219873340,6080,6080,6080,6080,0
20230809,115500,219873340,6080,6080,6080,6080,0
20230809,115400,219873340,6080,6080,6080,6080,0
20230809,115300,219873340,6080,6080,6080,6080,0
20230809,115200,219873340,6080,6080,6080,6080,0
20230809,115100,219873340,6080,6080,6080,6080,0
20230809,115000,219873340,6080,6080,6080,6080,0
20230809,114900,219873340,6080,6080,6080,6080,0
20230809,114800,219873340,6080,6080,6080,6080,0
20230809,114700,219873340,6080,6080,6080,6080,0
20230809,114600,219873340,6080,6080,6080,6080,1
20230809,114500,219867260,6050,6050,6050,6050,0
20230809,114400,219867260,6050,6050,6050,6050,0
20230809,114300,219867260,6050,6050,6050,6050,0
20230809,114200,219867260,6050,6050,6050,6050,0
20230809,114100,219867260,6050,6050,6050,6050,0
20230809,114000,219867260,6050,6050,6050,6050,5
20230809,113900,219837010,6090,6090,6090,6090,0
20230809,113800,219837010,6090,6090,6090,6090,0
20230809,113700,219837010,6090,6090,6090,6090,0
20230809,113600,219837010,6090,6090,6090,6090,0
20230809,113500,219837010,6090,6090,6090,6090,0
20230809,113400,219837010,6090,6090,6090,6090,0
20230809,113300,219837010,6090,6090,6090,6090,0
20230809,113200,219837010,6090,6090,6090,6090,0
20230809,113100,219837010,6090,6090,6090,6090,219
20230809,113000,218503300,6090,6090,6090,6090,274
20230809,112900,216834640,6090,5990,6090,5990,12947
20230809,112800,138821450,5980,5980,5980,5980,0
20230809,112700,138821450,5980,5980,5980,5980,386
20230809,112600,136513170,5970,5970,5970,5970,0
20230809,112500,136513170,5970,5970,5970,5970,658
20230809,112400,132584910,5970,5970,5970,5970,1056
20230809,112300,126280590,5970,5970,5970,5970,684
20230809,112200,122197110,5970,5970,5970,5970,0
20230809,112100,122197110,5970,5970,5970,5970,0
20230809,112000,122197110,5970,5970,5970,5970,0
20230809,111900,122197110,5970,5970,5970,5970,1
20230809,111800,122191140,5960,5960,5960,5960,672
20230809,111700,118186020,5960,5960,5960,5960,1529
20230809,111600,109073180,5950,5950,5950,5950,0
20230809,111500,109073180,5950,5950,5950,5950,0
20230809,111400,109073180,5950,5950,5950,5950,0
20230809,111300,109073180,5950,5950,5950,5950,0
20230809,111200,109073180,5950,5950,5950,5950,0
20230809,111100,109073180,5950,5950,5950,5950,730
20230809,111000,104729680,5950,5950,5950,5950,0
20230809,110900,104729680,5950,5950,5950,5950,0
20230809,110800,104729680,5950,5950,5950,5950,0
20230809,110700,104729680,5950,5950,5950,5950,0
20230809,110600,104729680,5950,5950,5950,5950,0
20230809,110500,104729680,5950,5950,5950,5950,0
20230809,110400,104729680,5950,5950,5950,5950,0
20230809,110300,104729680,5950,5950,5950,5950,0
20230809,110200,104729680,5950,5950,5950,5950,0
20230809,110100,104729680,5950,5950,5950,5950,0
20230809,110000,104729680,5950,5950,5950,5950,0
20230809,105900,104729680,5950,5950,5950,5950,0
20230809,105800,104729680,5950,5950,5950,5950,0
20230809,105700,104729680,5950,5950,5950,5950,0
20230809,105600,104729680,5950,5950,5950,5950,10
20230809,105500,104670180,5950,5950,5950,5950,0
20230809,105400,104670180,5950,5950,5950,5950,0
20230809,105300,104670180,5950,5950,5950,5950,0
20230809,105200,104670180,5950,5950,5950,5950,0
20230809,105100,104670180,5950,5950,5950,5950,1
20230809,105000,104664230,5920,5920,5920,5920,0
20230809,104900,104664230,5920,5920,5920,5920,0
20230809,104800,104664230,5920,5920,5920,5920,0
20230809,104700,104664230,5920,5920,5920,5920,0
20230809,104600,104664230,5920,5920,5920,5920,50
20230809,104500,104368230,5920,5920,5920,5920,0
20230809,104400,104368230,5920,5920,5920,5920,0
20230809,104300,104368230,5920,5920,5920,5920,0
20230809,104200,104368230,5920,5920,5920,5920,0
20230809,104100,104368230,5920,5920,5920,5920,0
20230809,104000,104368230,5920,5920,5920,5920,0
20230809,103900,104368230,5920,5920,5920,5920,0
20230809,103800,104368230,5920,5920,5920,5920,0
20230809,103700,104368230,5920,5920,5920,5920,0
20230809,103600,104368230,5920,5920,5920,5920,0
20230809,103500,104368230,5920,5920,5920,5920,0
20230809,103400,104368230,5920,5960,5960,5920,1390
20230809,103300,96116480,5990,5990,5990,5990,0
20230809,103200,96116480,5990,5990,5990,5990,0
20230809,103100,96116480,5990,5990,5990,5990,0
20230809,103000,96116480,5990,5990,5990,5990,0
20230809,102900,96116480,5990,5990,5990,5990,0
20230809,102800,96116480,5990,5990,5990,5990,0
20230809,102700,96116480,5990,5990,5990,5990,0
20230809,102600,96116480,5990,5990,5990,5990,0
20230809,102500,96116480,5990,5990,5990,5990,1
20230809,102400,96110490,5990,5990,5990,5990,0
20230809,102300,96110490,5990,5990,5990,5990,0
20230809,102200,96110490,5990,5990,5990,5990,0
20230809,102100,96110490,5990,5990,5990,5990,0
20230809,102000,96110490,5990,5990,5990,5990,0
20230809,101900,96110490,5990,5990,5990,5990,100
20230809,101800,95511490,5960,5960,5960,5960,0
20230809,101700,95511490,5960,5960,5960,5960,0
20230809,101600,95511490,5960,5960,5960,5960,0
20230809,101500,95511490,5960,5960,5960,5960,0
20230809,101400,95511490,5960,5960,5960,5960,3100
20230809,101300,77035490,5950,5950,5950,5950,0
20230809,101200,77035490,5950,5950,5950,5950,0
20230809,101100,77035490,5950,5950,5950,5950,0
20230809,101000,77035490,5950,5950,5950,5950,0
20230809,100900,77035490,5950,5950,5950,5950,0
20230809,100800,77035490,5950,5960,5960,5950,1280
20230809,100700,69409420,6010,6010,6010,6010,0
20230809,100600,69409420,6010,6010,6010,6010,0
20230809,100500,69409420,6010,6010,6010,6010,0
20230809,100400,69409420,6010,6010,6010,6010,0
20230809,100300,69409420,6010,6010,6010,6010,0
20230809,100200,69409420,6010,6010,6010,6010,50
20230809,100100,69108920,6010,6010,6010,6010,0
20230809,100000,69108920,6010,6010,6010,6010,0
20230809,095900,69108920,6010,6010,6010,6010,102
20230809,095800,68495900,6010,6010,6010,6010,0
20230809,095700,68495900,6010,6010,6010,6010,0
20230809,095600,68495900,6010,6010,6010,6010,1
20230809,095500,68489890,6000,6000,6000,6000,0
20230809,095400,68489890,6000,6000,6000,6000,0
20230809,095300,68489890,6000,6000,6000,6000,0
20230809,095200,68489890,6000,6000,6000,6000,0
20230809,095100,68489890,6000,6000,6000,6000,275
20230809,095000,66839890,6000,6010,6010,6000,275
20230809,094900,65187390,5960,5960,5960,5960,0
20230809,094800,65187390,5960,5960,5960,5960,672
20230809,094700,61182270,6010,6010,6010,6010,0
20230809,094600,61182270,6010,6010,6010,6010,0
20230809,094500,61182270,6010,6010,6010,6010,0
20230809,094400,61182270,6010,6010,6010,6010,0
20230809,094300,61182270,6010,6010,6010,6010,0
20230809,094200,61182270,6010,6010,6010,6010,0
20230809,094100,61182270,6010,6010,6010,6010,0
20230809,094000,61182270,6010,6010,6010,6010,0
20230809,093900,61182270,6010,6010,6010,6010,0
20230809,093800,61182270,6010,6010,6010,6010,274
20230809,093700,59535530,6010,6010,6010,6010,138
20230809,093600,58706150,6010,6010,6010,6010,1
20230809,093500,58700140,6010,6010,6010,6010,0
20230809,093400,58700140,6010,6010,6010,6010,0
20230809,093300,58700140,6010,6010,6010,6010,104
20230809,093200,58075100,6010,6010,6010,6010,1
20230809,093100,58069090,5990,5990,5990,5990,0
20230809,093000,58069090,5990,5990,5990,5990,0
20230809,092900,58069090,5990,5990,5990,5990,111
20230809,092800,57404200,5990,5990,5990,5990,13
20230809,092700,57326330,5990,5990,5990,5990,93
20230809,092600,56769260,6010,6010,6010,6010,0
20230809,092500,56769260,6010,6010,6010,6010,0
20230809,092400,56769260,6010,5960,6010,5960,3673
20230809,092300,34878130,6000,6000,6000,6000,9
20230809,092200,34824130,6010,6010,6010,6010,84
20230809,092100,34319290,6010,6010,6010,6010,120
20230809,092000,33598090,6010,6010,6010,6010,0
20230809,091900,33598090,6010,6010,6010,6010,239
20230809,091800,32161700,6000,6000,6000,6000,106
20230809,091700,31525700,6000,6000,6000,6000,1
20230809,091600,31519700,5960,5950,5960,5950,410
20230809,091500,29078850,5950,5950,5950,5950,532
20230809,091400,25913450,6020,5940,6020,5940,436
20230809,091300,23323520,5940,5940,5940,5940,0
20230809,091200,23323520,5940,5960,5960,5940,702
20230809,091100,19140680,5960,5930,6020,5930,1843
20230809,091000,8155890,6020,5990,6020,5990,113
20230809,090900,7475860,6000,6000,6000,6000,0
20230809,090800,7475860,6000,6000,6000,6000,0
20230809,090700,7475860,6000,5990,6000,5990,210
20230809,090600,6215950,5990,5990,6000,5990,191
20230809,090500,5070550,5990,5980,5990,5980,52
20230809,090400,4759140,5960,5950,5960,5950,158
20230809,090300,3817630,5950,5920,5950,5920,196
20230809,090200,2653300,5940,5930,5940,5930,140
20230809,090100,1821740,5930,5930,5930,5930,2
20230809,090000,1809880,5950,5890,5950,5860,307